Netflix, Inc. (NEO:NFLX)
42.51
+1.81 (4.45%)
Apr 24, 2025, 3:59 PM EDT
Netflix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 40.62 | 42.63 | 40.62 | 42.55 | 42.55 | 4.55% | 64,774 |
Apr 23, 2025 | 40.50 | 41.10 | 40.08 | 40.70 | 40.70 | 1.07% | 78,839 |
Apr 22, 2025 | 38.98 | 41.25 | 38.98 | 40.27 | 40.27 | 4.90% | 126,649 |
Apr 21, 2025 | 38.19 | 39.43 | 37.80 | 38.39 | 38.39 | 1.56% | 120,392 |
Apr 17, 2025 | 37.51 | 38.14 | 37.10 | 37.80 | 37.80 | 1.29% | 93,353 |
Apr 16, 2025 | 37.93 | 38.05 | 36.81 | 37.32 | 37.32 | -1.37% | 184,042 |
Apr 15, 2025 | 36.88 | 38.50 | 36.84 | 37.84 | 37.84 | 4.42% | 129,154 |
Apr 14, 2025 | 36.05 | 36.59 | 35.70 | 36.24 | 36.24 | 1.65% | 36,358 |
Apr 11, 2025 | 35.80 | 36.56 | 35.33 | 35.65 | 35.65 | -0.34% | 43,533 |
Apr 10, 2025 | 36.23 | 36.44 | 34.80 | 35.77 | 35.77 | -2.40% | 58,006 |
Apr 9, 2025 | 33.27 | 36.80 | 33.27 | 36.65 | 36.65 | 8.92% | 166,386 |
Apr 8, 2025 | 35.46 | 35.70 | 33.36 | 33.65 | 33.65 | -0.91% | 82,964 |
Apr 7, 2025 | 32.02 | 36.41 | 31.87 | 33.96 | 33.96 | 2.35% | 182,350 |
Apr 4, 2025 | 34.76 | 34.94 | 33.18 | 33.18 | 33.18 | -7.03% | 141,792 |
Apr 3, 2025 | 35.01 | 36.69 | 35.00 | 35.69 | 35.69 | -1.82% | 45,388 |
Apr 2, 2025 | 35.74 | 36.70 | 35.62 | 36.35 | 36.35 | 1.08% | 24,407 |
Apr 1, 2025 | 36.09 | 36.12 | 35.47 | 35.96 | 35.96 | -0.85% | 23,801 |
Mar 31, 2025 | 35.66 | 36.27 | 35.03 | 36.27 | 36.27 | -0.08% | 39,471 |
Mar 28, 2025 | 37.54 | 37.79 | 36.13 | 36.30 | 36.30 | -4.50% | 29,215 |
Mar 27, 2025 | 37.74 | 38.42 | 37.69 | 38.01 | 38.01 | 0.88% | 16,998 |
Mar 26, 2025 | 38.56 | 38.57 | 37.62 | 37.68 | 37.68 | -2.76% | 15,968 |
Mar 25, 2025 | 38.00 | 38.78 | 38.00 | 38.75 | 38.75 | 2.54% | 24,051 |
Mar 24, 2025 | 37.74 | 37.87 | 36.98 | 37.79 | 37.79 | 1.48% | 42,094 |
Mar 21, 2025 | 35.30 | 37.39 | 35.29 | 37.24 | 37.24 | 0.76% | 24,814 |
Mar 20, 2025 | 36.82 | 37.54 | 36.82 | 36.96 | 36.96 | -0.94% | 25,280 |
Mar 19, 2025 | 36.46 | 37.50 | 35.99 | 37.31 | 37.31 | 3.21% | 24,801 |
Mar 18, 2025 | 36.60 | 36.78 | 35.64 | 36.15 | 36.15 | -2.22% | 18,330 |
Mar 17, 2025 | 36.56 | 37.61 | 36.53 | 36.97 | 36.97 | 3.56% | 28,022 |
Mar 14, 2025 | 34.95 | 35.71 | 34.95 | 35.70 | 35.70 | 3.42% | 22,606 |
Mar 13, 2025 | 35.52 | 35.65 | 34.52 | 34.52 | 34.52 | -3.58% | 30,978 |
Mar 12, 2025 | 35.63 | 35.98 | 35.08 | 35.80 | 35.80 | 2.90% | 42,847 |
Mar 11, 2025 | 33.78 | 35.37 | 33.78 | 34.79 | 34.79 | 3.36% | 48,733 |
Mar 10, 2025 | 33.98 | 34.23 | 33.21 | 33.66 | 33.66 | -2.89% | 62,271 |
Mar 7, 2025 | 34.83 | 35.17 | 33.37 | 34.66 | 34.66 | -1.76% | 89,679 |
Mar 6, 2025 | 37.93 | 37.93 | 35.01 | 35.28 | 35.28 | -8.51% | 100,698 |
Mar 5, 2025 | 37.81 | 38.71 | 37.76 | 38.56 | 38.56 | 1.82% | 84,762 |
Mar 4, 2025 | 37.74 | 38.30 | 36.95 | 37.87 | 37.87 | 0.37% | 67,875 |
Mar 3, 2025 | 38.34 | 38.67 | 37.58 | 37.73 | 37.73 | -1.23% | 20,532 |
Feb 28, 2025 | 37.76 | 38.20 | 37.30 | 38.20 | 38.20 | 1.98% | 16,919 |
Feb 27, 2025 | 38.66 | 38.85 | 37.46 | 37.46 | 37.46 | -2.68% | 22,458 |
Feb 26, 2025 | 38.10 | 38.95 | 38.10 | 38.49 | 38.49 | 1.05% | 26,815 |
Feb 25, 2025 | 38.41 | 38.59 | 37.22 | 38.09 | 38.09 | -1.30% | 59,707 |
Feb 24, 2025 | 39.22 | 39.52 | 38.36 | 38.59 | 38.59 | -1.13% | 55,706 |
Feb 21, 2025 | 39.94 | 40.06 | 38.97 | 39.03 | 39.03 | -2.16% | 25,877 |
Feb 20, 2025 | 40.68 | 40.68 | 39.62 | 39.89 | 39.89 | -1.89% | 38,062 |
Feb 19, 2025 | 40.37 | 40.69 | 39.98 | 40.66 | 40.66 | 0.92% | 23,528 |
Feb 18, 2025 | 41.48 | 41.48 | 39.89 | 40.29 | 40.29 | -2.61% | 47,837 |
Feb 14, 2025 | 40.62 | 41.45 | 40.60 | 41.37 | 41.37 | 1.75% | 22,344 |
Feb 13, 2025 | 40.09 | 40.75 | 40.05 | 40.66 | 40.66 | 1.62% | 36,628 |
Feb 12, 2025 | 39.14 | 40.01 | 38.90 | 40.01 | 40.01 | 1.73% | 14,137 |